Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

14.01 +0.19 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 13.87 14.55 13.73 14.30 48,171,744 +0.63(+4.57%)
Oct 30, 2007 14.02 14.21 13.61 13.68 62,570,948 -0.45(-3.21%)
Oct 29, 2007 14.01 14.31 14.00 14.13 49,742,788 +0.43(+3.17%)
Oct 26, 2007 13.42 13.73 13.33 13.70 37,176,996 +0.58(+4.39%)
Oct 25, 2007 12.97 13.13 12.71 13.12 63,200,360 +0.29(+2.30%)
Oct 24, 2007 12.41 12.84 12.13 12.83 53,448,116 +0.42(+3.36%)
Oct 23, 2007 12.25 12.41 12.09 12.41 34,231,648 +0.48(+4.00%)
Oct 22, 2007 11.62 12.00 11.58 11.93 50,296,324 -0.14(-1.15%)
Oct 19, 2007 12.81 12.86 11.92 12.07 58,737,436 -0.86(-6.64%)
Oct 18, 2007 12.64 12.97 12.55 12.93 47,189,992 +0.19(+1.50%)
Oct 17, 2007 12.90 12.92 12.37 12.74 45,810,800 +0.17(+1.36%)
Oct 16, 2007 12.68 12.86 12.57 12.57 48,618,960 -0.16(-1.22%)
Oct 15, 2007 12.86 12.96 12.51 12.72 39,608,572 +0.15(+1.18%)
Oct 12, 2007 12.40 12.62 12.32 12.58 21,901,184 +0.25(+2.00%)
Oct 11, 2007 12.74 12.83 12.16 12.33 59,068,144 -0.14(-1.14%)
Oct 10, 2007 12.13 12.50 12.09 12.47 37,826,456 +0.34(+2.77%)
Oct 09, 2007 11.96 12.21 11.85 12.13 41,974,404 +0.33(+2.83%)
Oct 08, 2007 11.81 11.83 11.60 11.80 39,332,660 +0.01(+0.10%)
Oct 05, 2007 11.52 11.91 11.47 11.79 48,911,300 +0.40(+3.51%)
Oct 04, 2007 11.20 11.45 10.90 11.39 39,850,072 +0.21(+1.89%)
Oct 03, 2007 11.61 11.64 11.14 11.18 45,060,552 -0.43(-3.70%)
Oct 02, 2007 11.55 11.73 11.35 11.61 28,408,482 -0.08(-0.67%)
Oct 01, 2007 11.36 11.73 11.32 11.69 39,932,976 +0.39(+3.48%)
Sep 28, 2007 11.49 11.53 11.21 11.29 32,187,206 -0.21(-1.83%)
Sep 27, 2007 11.38 11.51 11.28 11.50 32,266,108 +0.22(+1.95%)
Sep 26, 2007 11.25 11.34 11.01 11.28 33,045,190 +0.16(+1.47%)
Sep 25, 2007 10.98 11.13 10.93 11.12 23,412,408 -0.06(-0.51%)
Sep 24, 2007 11.04 11.18 10.98 11.18 31,948,996 +0.24(+2.23%)
Sep 21, 2007 10.78 10.99 10.76 10.93 33,819,940 +0.37(+3.50%)
Sep 20, 2007 10.63 10.79 10.50 10.56 24,544,412 -0.07(-0.66%)
Sep 19, 2007 10.81 10.85 10.58 10.63 37,835,176 +0.07(+0.71%)
Sep 18, 2007 10.09 10.64 10.02 10.56 48,626,152 +0.63(+6.31%)
Sep 17, 2007 9.927 10.01 9.776 9.933 24,660,082 -0.10(-1.04%)
Sep 14, 2007 10.14 10.27 9.934 10.04 26,917,284 -0.18(-1.74%)
Sep 13, 2007 10.12 10.27 10.07 10.22 28,771,320 +0.22(+2.17%)
Sep 12, 2007 9.994 10.19 9.955 9.998 34,460,128 +0.08(+0.80%)
Sep 11, 2007 9.738 9.979 9.647 9.919 26,990,898 +0.38(+3.98%)
Sep 10, 2007 9.593 9.653 9.339 9.539 35,002,032 -0.05(-0.56%)
Sep 07, 2007 9.617 9.686 9.405 9.593 31,008,666 -0.18(-1.82%)
Sep 06, 2007 9.722 9.829 9.672 9.771 35,308,116 +0.25(+2.59%)
Sep 05, 2007 9.503 9.572 9.348 9.524 36,151,896 -0.13(-1.30%)
Sep 04, 2007 9.330 9.705 9.328 9.650 37,662,060 +0.40(+4.33%)
Aug 31, 2007 9.135 9.415 9.095 9.249 55,017,996 +0.38(+4.30%)
Aug 30, 2007 8.697 9.020 8.527 8.868 41,823,788 +0.06(+0.68%)
Aug 29, 2007 8.618 8.812 8.575 8.808 57,021,800 +0.32(+3.72%)
Aug 28, 2007 8.768 8.824 8.459 8.492 44,690,756 -0.43(-4.83%)
Aug 27, 2007 8.868 9.007 8.745 8.923 24,606,666 +0.06(+0.64%)
Aug 24, 2007 8.533 8.925 8.533 8.866 41,089,492 +0.29(+3.33%)
Aug 23, 2007 8.765 8.829 8.413 8.581 56,496,944 +0.03(+0.37%)
Aug 22, 2007 8.292 8.597 8.271 8.549 53,155,268 +0.49(+6.05%)
Aug 21, 2007 7.930 8.136 7.861 8.062 34,554,736 +0.03(+0.34%)
Aug 20, 2007 8.177 8.193 7.830 8.035 46,981,388 -0.05(-0.67%)
Aug 17, 2007 8.353 8.435 7.893 8.089 89,505,872 +0.08(+0.97%)
Aug 16, 2007 7.780 8.011 7.291 8.011 125,017,968 -0.28(-3.34%)
Aug 15, 2007 8.579 8.926 8.275 8.287 67,297,608 -0.46(-5.27%)
Aug 14, 2007 9.113 9.152 8.712 8.748 51,367,472 -0.25(-2.76%)
Aug 13, 2007 9.153 9.248 8.917 8.996 33,406,744 -0.02(-0.25%)
Aug 10, 2007 8.845 9.198 8.805 9.019 56,861,576 -0.24(-2.60%)
Aug 09, 2007 9.204 9.466 9.144 9.260 47,409,088 -0.37(-3.84%)
Aug 08, 2007 9.459 9.807 9.459 9.629 44,782,740 +0.27(+2.93%)
Aug 07, 2007 9.225 9.467 9.129 9.355 40,992,460 +0.01(+0.06%)
Aug 06, 2007 9.153 9.355 8.860 9.349 52,439,356 +0.13(+1.43%)
Aug 03, 2007 9.328 9.740 9.207 9.218 40,410,124 -0.53(-5.48%)
Aug 02, 2007 9.795 9.795 9.541 9.752 33,892,564 +0.21(+2.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.